柏楚电子 sh.688188
172.90
-0.17%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 173.19 | 176.50 | 170.13 | 172.90 | -0.17% | 4.59 | 0.92% |
| 2026-05-22 | 169.92 | 175.00 | 167.11 | 173.19 | +1.88% | 5.26 | 1.06% |
| 2026-05-21 | 178.37 | 179.00 | 168.16 | 170.00 | -4.39% | 7.52 | 1.49% |
| 2026-05-20 | 172.00 | 178.68 | 171.01 | 177.81 | +1.87% | 6.12 | 1.20% |
| 2026-05-19 | 170.50 | 179.78 | 169.28 | 174.54 | +3.11% | 8.22 | 1.63% |
| 2026-05-18 | 163.18 | 175.60 | 161.80 | 169.28 | +2.71% | 7.45 | 1.51% |
| 2026-05-15 | 161.40 | 169.25 | 159.00 | 164.82 | +3.01% | 7.32 | 1.54% |
| 2026-05-14 | 166.50 | 166.50 | 159.60 | 160.00 | -3.93% | 4.88 | 1.04% |
| 2026-05-13 | 161.05 | 167.47 | 160.02 | 166.55 | +2.03% | 5.58 | 1.17% |
| 2026-05-12 | 158.01 | 165.50 | 157.50 | 163.23 | +3.17% | 7.88 | 1.67% |
| 2026-05-11 | 153.60 | 159.80 | 153.60 | 158.21 | +3.31% | 7.15 | 1.58% |
| 2026-05-08 | 152.55 | 157.37 | 150.57 | 153.14 | -0.91% | 6.15 | 1.39% |
| 2026-05-07 | 143.69 | 155.75 | 143.69 | 154.55 | +8.36% | 8.53 | 1.97% |
| 2026-05-06 | 142.38 | 145.98 | 140.60 | 142.63 | +0.60% | 5.01 | 1.21% |
| 2026-04-30 | 140.34 | 147.68 | 140.34 | 141.78 | +2.36% | 5.26 | 1.27% |
| 2026-04-29 | 139.35 | 140.64 | 136.88 | 138.51 | -0.42% | 2.08 | 0.52% |
| 2026-04-28 | 140.50 | 141.18 | 138.80 | 139.09 | -1.54% | 1.68 | 0.42% |
| 2026-04-27 | 139.00 | 142.35 | 138.36 | 141.27 | +2.11% | 1.97 | 0.49% |
| 2026-04-24 | 138.50 | 139.90 | 137.51 | 138.35 | -0.55% | 1.77 | 0.44% |
| 2026-04-23 | 142.70 | 143.93 | 138.51 | 139.12 | -2.34% | 2.16 | 0.53% |